ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GE Vernova Inc. Common Stock (NY:GEV)

649.54 +9.77 (+1.53%)
Streaming Delayed Price Updated: 2:32 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 619.87 644.75 617.11 639.77 2,824,769 +17.27(+2.77%)
Jan 09, 2026 632.32 632.32 621.11 622.50 3,107,122 -5.90(-0.94%)
Jan 08, 2026 661.12 661.12 619.75 628.40 4,306,971 -33.92(-5.12%)
Jan 07, 2026 686.00 686.99 661.30 662.32 2,599,458 -24.01(-3.50%)
Jan 06, 2026 681.11 687.04 658.80 686.33 2,488,493 +5.47(+0.80%)
Jan 05, 2026 690.62 698.74 669.50 680.86 2,444,828 +1.31(+0.19%)
Jan 02, 2026 661.19 679.77 658.40 679.55 2,741,770 +25.98(+3.98%)
Dec 31, 2025 656.80 666.66 652.75 653.57 1,259,930 -6.07(-0.92%)
Dec 30, 2025 665.65 668.44 659.35 659.64 1,204,201 -3.82(-0.58%)
Dec 29, 2025 659.60 671.00 651.69 663.46 2,184,749 +0.00(+0.00%)
Dec 26, 2025 667.46 668.20 660.49 663.46 1,155,313 -3.86(-0.58%)
Dec 24, 2025 660.63 673.50 658.27 667.32 1,110,992 +5.87(+0.89%)
Dec 23, 2025 664.82 664.82 654.00 661.45 1,996,441 -0.36(-0.05%)
Dec 22, 2025 671.11 671.40 656.80 661.81 2,691,648 +3.53(+0.54%)
Dec 19, 2025 646.78 660.59 641.60 658.28 4,489,110 +18.85(+2.95%)
Dec 18, 2025 649.30 658.69 636.53 639.43 4,424,025 +25.24(+4.11%)
Dec 17, 2025 687.00 694.00 613.09 614.19 6,762,901 -72.03(-10.50%)
Dec 16, 2025 687.00 699.88 671.00 686.22 3,570,181 +4.87(+0.71%)
Dec 15, 2025 688.48 695.05 675.00 681.35 3,524,927 +9.64(+1.44%)
Dec 12, 2025 697.85 698.94 656.37 671.71 5,225,726 -32.49(-4.61%)
Dec 11, 2025 711.15 711.15 681.20 704.20 4,831,498 -18.80(-2.60%)
Dec 10, 2025 692.15 731.00 679.00 723.00 11,388,892 +97.70(+15.62%)
Dec 09, 2025 617.00 636.88 613.20 625.30 2,993,720 +3.40(+0.55%)
Dec 08, 2025 631.06 636.40 607.40 621.90 2,537,629 -9.42(-1.49%)
Dec 05, 2025 630.86 640.00 621.20 631.32 2,348,033 +2.21(+0.35%)
Dec 04, 2025 605.00 639.14 602.90 629.11 3,696,088 +27.14(+4.51%)
Dec 03, 2025 595.88 608.85 575.38 601.97 2,752,125 +0.39(+0.06%)
Dec 02, 2025 586.17 609.84 585.00 601.58 2,889,919 +24.68(+4.28%)
Dec 01, 2025 590.00 590.00 574.80 576.90 2,301,501 -22.87(-3.81%)
Nov 28, 2025 595.00 599.77 588.53 599.77 1,006,607 +10.05(+1.70%)
Nov 26, 2025 581.70 596.98 579.48 589.72 2,223,831 +17.16(+3.00%)
Nov 25, 2025 575.00 582.00 553.25 572.56 2,354,906 -7.93(-1.37%)
Nov 24, 2025 559.44 583.00 558.26 580.49 2,736,962 +24.65(+4.43%)
Nov 21, 2025 563.01 565.75 530.16 555.84 4,872,821 -2.19(-0.39%)
Nov 20, 2025 607.20 628.01 557.69 558.03 4,857,184 -37.34(-6.27%)
Nov 19, 2025 561.00 600.00 561.00 595.37 4,202,136 +40.44(+7.29%)
Nov 18, 2025 569.06 576.48 552.84 554.93 2,982,960 -22.09(-3.83%)
Nov 17, 2025 573.00 592.35 569.84 577.02 2,997,154 -1.29(-0.22%)
Nov 14, 2025 545.20 591.81 542.91 578.31 4,037,294 +20.14(+3.61%)
Nov 13, 2025 574.32 574.32 537.36 558.17 5,163,625 -17.23(-2.99%)
Nov 12, 2025 579.46 588.94 574.01 575.40 2,024,978 -0.68(-0.12%)
Nov 11, 2025 580.60 582.80 563.10 576.08 1,747,341 -3.72(-0.64%)
Nov 10, 2025 586.32 595.84 568.20 579.80 2,554,360 +4.67(+0.81%)
Nov 07, 2025 546.70 576.89 539.10 575.13 2,825,283 +24.96(+4.54%)
Nov 06, 2025 558.09 560.50 545.41 550.17 2,212,602 -9.53(-1.70%)
Nov 05, 2025 550.00 567.53 541.29 559.70 2,843,659 +11.74(+2.14%)
Nov 04, 2025 571.00 576.21 541.44 547.96 3,987,562 -33.30(-5.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.